KissMeData/299170/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	5	2	0.34	36467948	24721	38.17	1473	1484	1469	1921	1035	1478	1474.96	0.45	0	1531	1510	1494	1484	1468	1458	1489	1463	30	443	100	1030	1	1	30027963	445	15.45	1.11	12	0.08	96.00	1340.00	2645	20240102	-43.93	1450	20241002	2.28	2645	-43.93	20240102	1450	2.28	20241002	2645	-43.93	20240102	1450	2.28	20241002	1.57	N	299170	100	30 억		134544	N	N	0	N	00	N
3	20241031	151244	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	2	2	0.14	32223195	21850	33.73	1473	1484	1469	1921	1035	1478	1474.75	0.45	0	1034	1510	1494	1484	1468	1458	1489	1463	30	443	100	1030	1	1	30027963	444	15.42	1.10	12	0.07	96.00	1340.00	2645	20240102	-44.05	1450	20241002	2.07	2645	-44.05	20240102	1450	2.07	20241002	2645	-44.05	20240102	1450	2.07	20241002	1.57	N	299170	100	30 억		134544	N	N	0	N	00	N
4	20241031	141241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-4	5	-0.27	28537242	19353	29.88	1473	1484	1469	1921	1035	1478	1474.56	0.45	0	930	1510	1494	1484	1468	1458	1489	1463	30	443	100	1030	1	1	30027963	443	15.35	1.10	12	0.06	96.00	1340.00	2645	20240102	-44.27	1450	20241002	1.66	2645	-44.27	20240102	1450	1.66	20241002	2645	-44.27	20240102	1450	1.66	20241002	1.57	N	299170	100	30 억		134544	N	N	0	N	00	N
5	20241031	131242	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	6	2	0.41	25464768	17269	26.66	1473	1484	1469	1921	1035	1478	1474.59	0.45	0	609	1510	1494	1484	1468	1458	1489	1463	30	443	100	1030	1	1	30027963	446	15.46	1.11	12	0.06	96.00	1340.00	2645	20240102	-43.89	1450	20241002	2.34	2645	-43.89	20240102	1450	2.34	20241002	2645	-43.89	20240102	1450	2.34	20241002	1.57	N	299170	100	30 억		134544	N	N	0	N	00	N
6	20241031	121239	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	1	2	0.07	20404024	13854	21.39	1473	1483	1469	1921	1035	1478	1472.79	0.45	0	620	1510	1494	1484	1468	1458	1489	1463	30	443	100	1030	1	1	30027963	444	15.41	1.10	12	0.05	96.00	1340.00	2645	20240102	-44.08	1450	20241002	2.00	2645	-44.08	20240102	1450	2.00	20241002	2645	-44.08	20240102	1450	2.00	20241002	1.57	N	299170	100	30 억		134544	N	N	0	N	00	N
7	20241031	111238	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-2	5	-0.14	18299706	12430	19.19	1473	1483	1469	1921	1035	1478	1472.22	0.45	0	8	1510	1494	1484	1468	1458	1489	1463	30	443	100	1030	1	1	30027963	443	15.38	1.10	12	0.04	96.00	1340.00	2645	20240102	-44.20	1450	20241002	1.79	2645	-44.20	20240102	1450	1.79	20241002	2645	-44.20	20240102	1450	1.79	20241002	1.57	N	299170	100	30 억		134544	N	N	0	N	00	N
8	20241031	101240	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	2	2	0.14	13922992	9456	14.60	1473	1483	1470	1921	1035	1478	1472.40	0.45	0	-681	1510	1494	1484	1468	1458	1489	1463	30	443	100	1030	1	1	30027963	444	15.42	1.10	12	0.03	96.00	1340.00	2645	20240102	-44.05	1450	20241002	2.07	2645	-44.05	20240102	1450	2.07	20241002	2645	-44.05	20240102	1450	2.07	20241002	1.57	N	299170	100	30 억		134544	N	N	0	N	00	N
9	20241031	091238	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-5	5	-0.34	9127397	6205	9.58	1473	1483	1470	1921	1035	1478	1470.97	0.45	0	-1435	1510	1494	1484	1468	1458	1489	1463	30	443	100	1030	1	1	30027963	442	15.34	1.10	12	0.02	96.00	1340.00	2645	20240102	-44.31	1450	20241002	1.59	2645	-44.31	20240102	1450	1.59	20241002	2645	-44.31	20240102	1450	1.59	20241002	1.57	N	299170	100	30 억		134544	N	N	0	N	00	N
10	20241030	161233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-9	5	-0.61	95853947	64714	62.74	1486	1500	1474	1933	1041	1487	1481.21	0.44	0	4420	1536	1511	1499	1474	1462	1505	1468	30	446	100	1040	1	1	30027963	444	15.40	1.10	12	0.22	96.00	1340.00	2645	20240102	-44.12	1450	20241002	1.93	2645	-44.12	20240102	1450	1.93	20241002	2645	-44.12	20240102	1450	1.93	20241002	1.56	N	299170	100	30 억		130804	N	N	0	N	00	N
11	20241030	151304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-8	5	-0.54	92565193	62487	60.58	1486	1500	1474	1933	1041	1487	1481.35	0.44	0	4768	1536	1511	1499	1474	1462	1505	1468	30	446	100	1040	1	1	30027963	444	15.41	1.10	12	0.21	96.00	1340.00	2645	20240102	-44.08	1450	20241002	2.00	2645	-44.08	20240102	1450	2.00	20241002	2645	-44.08	20240102	1450	2.00	20241002	1.56	N	299170	100	30 억		130804	N	N	0	N	00	N
12	20241030	141239	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-7	5	-0.47	76456555	51563	49.99	1486	1500	1474	1933	1041	1487	1482.78	0.44	0	4872	1536	1511	1499	1474	1462	1505	1468	30	446	100	1040	1	1	30027963	444	15.42	1.10	12	0.17	96.00	1340.00	2645	20240102	-44.05	1450	20241002	2.07	2645	-44.05	20240102	1450	2.07	20241002	2645	-44.05	20240102	1450	2.07	20241002	1.56	N	299170	100	30 억		130804	N	N	0	N	00	N
13	20241030	131247	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-1	5	-0.07	56831656	38291	37.12	1486	1500	1474	1933	1041	1487	1484.20	0.44	0	4865	1536	1511	1499	1474	1462	1505	1468	30	446	100	1040	1	1	30027963	446	15.48	1.11	12	0.13	96.00	1340.00	2645	20240102	-43.82	1450	20241002	2.48	2645	-43.82	20240102	1450	2.48	20241002	2645	-43.82	20240102	1450	2.48	20241002	1.56	N	299170	100	30 억		130804	N	N	0	N	00	N
14	20241030	121303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-2	5	-0.13	51579450	34757	33.70	1486	1500	1474	1933	1041	1487	1484.00	0.44	0	4990	1536	1511	1499	1474	1462	1505	1468	30	446	100	1040	1	1	30027963	446	15.47	1.11	12	0.12	96.00	1340.00	2645	20240102	-43.86	1450	20241002	2.41	2645	-43.86	20240102	1450	2.41	20241002	2645	-43.86	20240102	1450	2.41	20241002	1.56	N	299170	100	30 억		130804	N	N	0	N	00	N
15	20241030	111242	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	10	2	0.67	44461478	29981	29.07	1486	1500	1474	1933	1041	1487	1482.99	0.44	0	5409	1536	1511	1499	1474	1462	1505	1468	30	446	100	1040	1	1	30027963	450	15.59	1.12	12	0.10	96.00	1340.00	2645	20240102	-43.40	1450	20241002	3.24	2645	-43.40	20240102	1450	3.24	20241002	2645	-43.40	20240102	1450	3.24	20241002	1.56	N	299170	100	30 억		130804	N	N	0	N	00	N
16	20241030	101233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	6	2	0.40	41150583	27759	26.91	1486	1500	1474	1933	1041	1487	1482.42	0.44	0	5712	1536	1511	1499	1474	1462	1505	1468	30	446	100	1040	1	1	30027963	448	15.55	1.11	12	0.09	96.00	1340.00	2645	20240102	-43.55	1450	20241002	2.97	2645	-43.55	20240102	1450	2.97	20241002	2645	-43.55	20240102	1450	2.97	20241002	1.56	N	299170	100	30 억		130804	N	N	0	N	00	N
17	20241030	091241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-2	5	-0.13	16379802	11033	10.70	1486	1491	1480	1933	1041	1487	1484.62	0.44	0	3361	1536	1511	1499	1474	1462	1505	1468	30	446	100	1040	1	1	30027963	446	15.47	1.11	12	0.04	96.00	1340.00	2645	20240102	-43.86	1450	20241002	2.41	2645	-43.86	20240102	1450	2.41	20241002	2645	-43.86	20240102	1450	2.41	20241002	1.56	N	299170	100	30 억		130804	N	N	0	N	00	N
18	20241029	161154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-30	5	-1.98	154190911	102865	94.78	1520	1524	1487	1972	1062	1517	1498.98	0.44	0	-222	1526	1521	1513	1508	1500	1524	1511	30	455	100	1060	1	1	30027963	447	15.49	1.11	12	0.34	96.00	1340.00	2645	20240102	-43.78	1450	20241002	2.55	2645	-43.78	20240102	1450	2.55	20241002	2645	-43.78	20240102	1450	2.55	20241002	1.48	N	299170	100	30 억		131026	N	N	0	N	00	N
19	20241029	151213	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	-19	5	-1.25	137680424	91776	84.56	1520	1524	1490	1972	1062	1517	1500.18	0.44	0	342	1526	1521	1513	1508	1500	1524	1511	30	455	100	1060	1	1	30027963	450	15.60	1.12	12	0.31	96.00	1340.00	2645	20240102	-43.36	1450	20241002	3.31	2645	-43.36	20240102	1450	3.31	20241002	2645	-43.36	20240102	1450	3.31	20241002	1.48	N	299170	100	30 억		131026	N	N	0	N	00	N
20	20241029	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	-13	5	-0.86	121308397	80824	74.47	1520	1524	1490	1972	1062	1517	1500.90	0.44	0	329	1526	1521	1513	1508	1500	1524	1511	30	455	100	1060	1	1	30027963	452	15.67	1.12	12	0.27	96.00	1340.00	2645	20240102	-43.14	1450	20241002	3.72	2645	-43.14	20240102	1450	3.72	20241002	2645	-43.14	20240102	1450	3.72	20241002	1.48	N	299170	100	30 억		131026	N	N	0	N	00	N
21	20241029	131202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	-13	5	-0.86	78286253	52014	47.92	1520	1524	1500	1972	1062	1517	1505.10	0.44	0	-360	1526	1521	1513	1508	1500	1524	1511	30	455	100	1060	1	1	30027963	452	15.67	1.12	12	0.17	96.00	1340.00	2645	20240102	-43.14	1450	20241002	3.72	2645	-43.14	20240102	1450	3.72	20241002	2645	-43.14	20240102	1450	3.72	20241002	1.48	N	299170	100	30 억		131026	N	N	0	N	00	N
22	20241029	121203	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	-11	5	-0.73	71259133	47333	43.61	1520	1524	1500	1972	1062	1517	1505.49	0.44	0	-188	1526	1521	1513	1508	1500	1524	1511	30	455	100	1060	1	1	30027963	452	15.69	1.12	12	0.16	96.00	1340.00	2645	20240102	-43.06	1450	20241002	3.86	2645	-43.06	20240102	1450	3.86	20241002	2645	-43.06	20240102	1450	3.86	20241002	1.48	N	299170	100	30 억		131026	N	N	0	N	00	N
23	20241029	111225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	-11	5	-0.73	66071769	43890	40.44	1520	1524	1500	1972	1062	1517	1505.39	0.44	0	-154	1526	1521	1513	1508	1500	1524	1511	30	455	100	1060	1	1	30027963	452	15.69	1.12	12	0.15	96.00	1340.00	2645	20240102	-43.06	1450	20241002	3.86	2645	-43.06	20240102	1450	3.86	20241002	2645	-43.06	20240102	1450	3.86	20241002	1.48	N	299170	100	30 억		131026	N	N	0	N	00	N
24	20241029	101200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-6	5	-0.40	44420327	29474	27.16	1520	1524	1502	1972	1062	1517	1507.10	0.44	0	-395	1526	1521	1513	1508	1500	1524	1511	30	455	100	1060	1	1	30027963	454	15.74	1.13	12	0.10	96.00	1340.00	2645	20240102	-42.87	1450	20241002	4.21	2645	-42.87	20240102	1450	4.21	20241002	2645	-42.87	20240102	1450	4.21	20241002	1.48	N	299170	100	30 억		131026	N	N	0	N	00	N
25	20241028	161149	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	7	2	0.46	163407929	108229	2.69	1515	1518	1505	1963	1057	1510	1509.83	0.42	0	3612	1879	1694	1595	1410	1311	1787	1503	30	453	100	1050	1	1	30027963	456	15.80	1.13	12	0.36	96.00	1340.00	2645	20240102	-42.65	1450	20241002	4.62	2645	-42.65	20240102	1450	4.62	20241002	2645	-42.65	20240102	1450	4.62	20241002	1.49	N	299170	100	30 억		127414	N	N	0	N	00	N
26	20241028	151158	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	2	2	0.13	157131050	104084	2.59	1515	1518	1505	1963	1057	1510	1509.66	0.42	0	4686	1879	1694	1595	1410	1311	1787	1503	30	453	100	1050	1	1	30027963	454	15.75	1.13	12	0.35	96.00	1340.00	2645	20240102	-42.84	1450	20241002	4.28	2645	-42.84	20240102	1450	4.28	20241002	2645	-42.84	20240102	1450	4.28	20241002	1.49	N	299170	100	30 억		127414	N	N	0	N	00	N
27	20241028	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	4	2	0.26	142669247	94511	2.35	1515	1518	1505	1963	1057	1510	1509.55	0.42	0	4423	1879	1694	1595	1410	1311	1787	1503	30	453	100	1050	1	1	30027963	455	15.77	1.13	12	0.31	96.00	1340.00	2645	20240102	-42.76	1450	20241002	4.41	2645	-42.76	20240102	1450	4.41	20241002	2645	-42.76	20240102	1450	4.41	20241002	1.49	N	299170	100	30 억		127414	N	N	0	N	00	N
28	20241028	131154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	1	2	0.07	128606593	85212	2.12	1515	1518	1505	1963	1057	1510	1509.25	0.42	0	4120	1879	1694	1595	1410	1311	1787	1503	30	453	100	1050	1	1	30027963	454	15.74	1.13	12	0.28	96.00	1340.00	2645	20240102	-42.87	1450	20241002	4.21	2645	-42.87	20240102	1450	4.21	20241002	2645	-42.87	20240102	1450	4.21	20241002	1.49	N	299170	100	30 억		127414	N	N	0	N	00	N
29	20241028	121156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	-2	5	-0.13	113526231	75206	1.87	1515	1518	1505	1963	1057	1510	1509.54	0.42	0	3822	1879	1694	1595	1410	1311	1787	1503	30	453	100	1050	1	1	30027963	453	15.71	1.13	12	0.25	96.00	1340.00	2645	20240102	-42.99	1450	20241002	4.00	2645	-42.99	20240102	1450	4.00	20241002	2645	-42.99	20240102	1450	4.00	20241002	1.49	N	299170	100	30 억		127414	N	N	0	N	00	N
30	20241028	111006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	1	2	0.07	100070989	66293	1.65	1515	1518	1505	1963	1057	1510	1509.53	0.42	0	3731	1879	1694	1595	1410	1311	1787	1503	30	453	100	1050	1	1	30027963	454	15.74	1.13	12	0.22	96.00	1340.00	2645	20240102	-42.87	1450	20241002	4.21	2645	-42.87	20240102	1450	4.21	20241002	2645	-42.87	20240102	1450	4.21	20241002	1.49	N	299170	100	30 억		127414	N	N	0	N	00	N
31	20241028	101142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	1	2	0.07	76665914	50771	1.26	1515	1518	1505	1963	1057	1510	1510.03	0.42	0	3569	1879	1694	1595	1410	1311	1787	1503	30	453	100	1050	1	1	30027963	454	15.74	1.13	12	0.17	96.00	1340.00	2645	20240102	-42.87	1450	20241002	4.21	2645	-42.87	20240102	1450	4.21	20241002	2645	-42.87	20240102	1450	4.21	20241002	1.49	N	299170	100	30 억		127414	N	N	0	N	00	N
32	20241028	091151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	4	2	0.26	50993160	33740	0.84	1515	1518	1505	1963	1057	1510	1511.36	0.42	0	3052	1879	1694	1595	1410	1311	1787	1503	30	453	100	1050	1	1	30027963	455	15.77	1.13	12	0.11	96.00	1340.00	2645	20240102	-42.76	1450	20241002	4.41	2645	-42.76	20240102	1450	4.41	20241002	2645	-42.76	20240102	1450	4.41	20241002	1.49	N	299170	100	30 억		127414	N	N	0	N	00	N
33	20241025	161153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	10	2	0.67	6731806635	4018714	28018.64	1500	1780	1496	1950	1050	1500	1675.22	0.65	0	-72575	1542	1521	1498	1477	1454	1531	1487	30	450	100	1050	1	1	30027963	453	15.73	1.13	12	13.38	96.00	1340.00	2645	20240102	-42.91	1450	20241002	4.14	2645	-42.91	20240102	1450	4.14	20241002	2645	-42.91	20240102	1450	4.14	20241002	1.48	N	299170	100	30 억		195922	N	N	0	N	00	N
34	20241025	151157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	5	2	0.33	6684851879	3987569	27801.50	1500	1780	1496	1950	1050	1500	1676.42	0.65	0	-73742	1542	1521	1498	1477	1454	1531	1487	30	450	100	1050	1	1	30027963	452	15.68	1.12	12	13.28	96.00	1340.00	2645	20240102	-43.10	1450	20241002	3.79	2645	-43.10	20240102	1450	3.79	20241002	2645	-43.10	20240102	1450	3.79	20241002	1.48	N	299170	100	30 억		195922	N	N	0	N	00	N
35	20241025	141154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	9	2	0.60	6588334284	3923411	27354.19	1500	1780	1496	1950	1050	1500	1679.24	0.65	0	-73997	1542	1521	1498	1477	1454	1531	1487	30	450	100	1050	1	1	30027963	453	15.72	1.13	12	13.07	96.00	1340.00	2645	20240102	-42.95	1450	20241002	4.07	2645	-42.95	20240102	1450	4.07	20241002	2645	-42.95	20240102	1450	4.07	20241002	1.48	N	299170	100	30 억		195922	N	N	0	N	00	N
36	20241025	131154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	15	2	1.00	6494804795	3861460	26922.26	1500	1780	1496	1950	1050	1500	1681.96	0.65	0	-73289	1542	1521	1498	1477	1454	1531	1487	30	450	100	1050	1	1	30027963	455	15.78	1.13	12	12.86	96.00	1340.00	2645	20240102	-42.72	1450	20241002	4.48	2645	-42.72	20240102	1450	4.48	20241002	2645	-42.72	20240102	1450	4.48	20241002	1.48	N	299170	100	30 억		195922	N	N	0	N	00	N
37	20241025	121159	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	10	2	0.67	6378831368	3784565	26386.15	1500	1780	1496	1950	1050	1500	1685.49	0.65	0	-74508	1542	1521	1498	1477	1454	1531	1487	30	450	100	1050	1	1	30027963	453	15.73	1.13	12	12.60	96.00	1340.00	2645	20240102	-42.91	1450	20241002	4.14	2645	-42.91	20240102	1450	4.14	20241002	2645	-42.91	20240102	1450	4.14	20241002	1.48	N	299170	100	30 억		195922	N	N	0	N	00	N
38	20241025	111152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	128	2	8.53	5579866441	3267446	22780.77	1500	1780	1496	1950	1050	1500	1707.71	0.65	0	-77676	1542	1521	1498	1477	1454	1531	1487	30	450	100	1050	1	1	30027963	489	16.96	1.21	12	10.88	96.00	1340.00	2645	20240102	-38.45	1450	20241002	12.28	2645	-38.45	20240102	1450	12.28	20241002	2645	-38.45	20240102	1450	12.28	20241002	1.48	N	299170	100	30 억		195922	N	N	0	N	00	N
39	20241025	101153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	8	2	0.53	9992266	6635	46.26	1500	1510	1499	1950	1050	1500	1505.99	0.65	0	-4305	1542	1521	1498	1477	1454	1531	1487	30	450	100	1050	1	1	30027963	453	15.71	1.13	12	0.02	96.00	1340.00	2645	20240102	-42.99	1450	20241002	4.00	2645	-42.99	20240102	1450	4.00	20241002	2645	-42.99	20240102	1450	4.00	20241002	1.48	N	299170	100	30 억		195922	N	N	0	N	00	N
40	20241025	091157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	4	2	0.27	584888	390	2.72	1500	1504	1499	1950	1050	1500	1499.71	0.65	0	-309	1542	1521	1498	1477	1454	1531	1487	30	450	100	1050	1	1	30027963	452	15.67	1.12	12	0.00	96.00	1340.00	2645	20240102	-43.14	1450	20241002	3.72	2645	-43.14	20240102	1450	3.72	20241002	2645	-43.14	20240102	1450	3.72	20241002	1.48	N	299170	100	30 억		195922	N	N	0	N	00	N
41	20241024	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	5	2	0.33	21443151	14343	48.10	1494	1519	1475	1943	1047	1495	1495.03	0.66	0	-1293	1528	1511	1503	1486	1478	1507	1482	30	448	100	1040	1	1	30027963	450	15.62	1.12	12	0.05	96.00	1340.00	2645	20240102	-43.29	1450	20241002	3.45	2645	-43.29	20240102	1450	3.45	20241002	2645	-43.29	20240102	1450	3.45	20241002	1.48	N	299170	100	30 억		197235	N	N	0	N	00	N
42	20241024	151143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	4	2	0.27	20259606	13549	45.44	1494	1519	1475	1943	1047	1495	1495.28	0.66	0	-1302	1528	1511	1503	1486	1478	1507	1482	30	448	100	1040	1	1	30027963	450	15.61	1.12	12	0.05	96.00	1340.00	2645	20240102	-43.33	1450	20241002	3.38	2645	-43.33	20240102	1450	3.38	20241002	2645	-43.33	20240102	1450	3.38	20241002	1.48	N	299170	100	30 억		197235	N	N	0	N	00	N
43	20241024	141128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	0	3	0.00	19218198	12852	43.10	1494	1519	1475	1943	1047	1495	1495.35	0.66	0	-649	1528	1511	1503	1486	1478	1507	1482	30	448	100	1040	1	1	30027963	449	15.57	1.12	12	0.04	96.00	1340.00	2645	20240102	-43.48	1450	20241002	3.10	2645	-43.48	20240102	1450	3.10	20241002	2645	-43.48	20240102	1450	3.10	20241002	1.48	N	299170	100	30 억		197235	N	N	0	N	00	N
44	20241024	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	5	2	0.33	16962566	11346	38.05	1494	1519	1475	1943	1047	1495	1495.03	0.66	0	-466	1528	1511	1503	1486	1478	1507	1482	30	448	100	1040	1	1	30027963	450	15.62	1.12	12	0.04	96.00	1340.00	2645	20240102	-43.29	1450	20241002	3.45	2645	-43.29	20240102	1450	3.45	20241002	2645	-43.29	20240102	1450	3.45	20241002	1.48	N	299170	100	30 억		197235	N	N	0	N	00	N
45	20241024	121136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	10	2	0.67	16248393	10870	36.45	1494	1519	1475	1943	1047	1495	1494.79	0.66	0	-142	1528	1511	1503	1486	1478	1507	1482	30	448	100	1040	1	1	30027963	452	15.68	1.12	12	0.04	96.00	1340.00	2645	20240102	-43.10	1450	20241002	3.79	2645	-43.10	20240102	1450	3.79	20241002	2645	-43.10	20240102	1450	3.79	20241002	1.48	N	299170	100	30 억		197235	N	N	0	N	00	N
46	20241024	111133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	22	2	1.47	10763969	7210	24.18	1494	1519	1475	1943	1047	1495	1492.92	0.66	0	-900	1528	1511	1503	1486	1478	1507	1482	30	448	100	1040	1	1	30027963	456	15.80	1.13	12	0.02	96.00	1340.00	2645	20240102	-42.65	1450	20241002	4.62	2645	-42.65	20240102	1450	4.62	20241002	2645	-42.65	20240102	1450	4.62	20241002	1.48	N	299170	100	30 억		197235	N	N	0	N	00	N
47	20241024	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	8	2	0.54	7817658	5261	17.64	1494	1503	1475	1943	1047	1495	1485.96	0.66	0	83	1528	1511	1503	1486	1478	1507	1482	30	448	100	1040	1	1	30027963	451	15.66	1.12	12	0.02	96.00	1340.00	2645	20240102	-43.18	1450	20241002	3.66	2645	-43.18	20240102	1450	3.66	20241002	2645	-43.18	20240102	1450	3.66	20241002	1.48	N	299170	100	30 억		197235	N	N	0	N	00	N
48	20241024	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-6	5	-0.40	2251822	1511	5.07	1494	1495	1486	1943	1047	1495	1490.29	0.66	0	6	1528	1511	1503	1486	1478	1507	1482	30	448	100	1040	1	1	30027963	447	15.51	1.11	12	0.01	96.00	1340.00	2645	20240102	-43.71	1450	20241002	2.69	2645	-43.71	20240102	1450	2.69	20241002	2645	-43.71	20240102	1450	2.69	20241002	1.48	N	299170	100	30 억		197235	N	N	0	N	00	N
49	20241023	161139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-27	5	-1.77	44747377	29770	191.58	1515	1520	1495	1978	1066	1522	1503.18	0.66	0	-1135	1563	1542	1527	1506	1491	1535	1499	30	456	100	1060	1	1	30027963	449	15.57	1.12	12	0.10	96.00	1340.00	2645	20240102	-43.48	1450	20241002	3.10	2645	-43.48	20240102	1450	3.10	20241002	2645	-43.48	20240102	1450	3.10	20241002	1.49	N	299170	100	30 억		198390	N	N	0	N	00	N
50	20241023	151201	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	-14	5	-0.92	35324882	23477	151.08	1515	1520	1499	1978	1066	1522	1504.66	0.66	0	-972	1563	1542	1527	1506	1491	1535	1499	30	456	100	1060	1	1	30027963	453	15.71	1.13	12	0.08	96.00	1340.00	2645	20240102	-42.99	1450	20241002	4.00	2645	-42.99	20240102	1450	4.00	20241002	2645	-42.99	20240102	1450	4.00	20241002	1.49	N	299170	100	30 억		198390	N	N	0	N	00	N
51	20241023	141209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-11	5	-0.72	29296719	19471	125.30	1515	1520	1500	1978	1066	1522	1504.63	0.66	0	-1234	1563	1542	1527	1506	1491	1535	1499	30	456	100	1060	1	1	30027963	454	15.74	1.13	12	0.06	96.00	1340.00	2645	20240102	-42.87	1450	20241002	4.21	2645	-42.87	20240102	1450	4.21	20241002	2645	-42.87	20240102	1450	4.21	20241002	1.49	N	299170	100	30 억		198390	N	N	0	N	00	N
52	20241023	131149	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-9	5	-0.59	25426540	16901	108.77	1515	1520	1500	1978	1066	1522	1504.44	0.66	0	-681	1563	1542	1527	1506	1491	1535	1499	30	456	100	1060	1	1	30027963	454	15.76	1.13	12	0.06	96.00	1340.00	2645	20240102	-42.80	1450	20241002	4.34	2645	-42.80	20240102	1450	4.34	20241002	2645	-42.80	20240102	1450	4.34	20241002	1.49	N	299170	100	30 억		198390	N	N	0	N	00	N
53	20241023	121145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-9	5	-0.59	4945437	3271	21.05	1515	1520	1510	1978	1066	1522	1511.90	0.66	0	-444	1563	1542	1527	1506	1491	1535	1499	30	456	100	1060	1	1	30027963	454	15.76	1.13	12	0.01	96.00	1340.00	2645	20240102	-42.80	1450	20241002	4.34	2645	-42.80	20240102	1450	4.34	20241002	2645	-42.80	20240102	1450	4.34	20241002	1.49	N	299170	100	30 억		198390	N	N	0	N	00	N
54	20241023	111138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	-8	5	-0.53	3568247	2359	15.18	1515	1520	1510	1978	1066	1522	1512.61	0.66	0	-433	1563	1542	1527	1506	1491	1535	1499	30	456	100	1060	1	1	30027963	455	15.77	1.13	12	0.01	96.00	1340.00	2645	20240102	-42.76	1450	20241002	4.41	2645	-42.76	20240102	1450	4.41	20241002	2645	-42.76	20240102	1450	4.41	20241002	1.49	N	299170	100	30 억		198390	N	N	0	N	00	N
55	20241023	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-2	5	-0.13	1723299	1138	7.32	1515	1520	1511	1978	1066	1522	1514.32	0.66	0	-407	1563	1542	1527	1506	1491	1535	1499	30	456	100	1060	1	1	30027963	456	15.83	1.13	12	0.00	96.00	1340.00	2645	20240102	-42.53	1450	20241002	4.83	2645	-42.53	20240102	1450	4.83	20241002	2645	-42.53	20240102	1450	4.83	20241002	1.49	N	299170	100	30 억		198390	N	N	0	N	00	N
56	20241023	091144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-7	5	-0.46	1042320	688	4.43	1515	1515	1515	1978	1066	1522	1515.00	0.66	0	-46	1563	1542	1527	1506	1491	1535	1499	30	456	100	1060	1	1	30027963	455	15.78	1.13	12	0.00	96.00	1340.00	2645	20240102	-42.72	1450	20241002	4.48	2645	-42.72	20240102	1450	4.48	20241002	2645	-42.72	20240102	1450	4.48	20241002	1.49	N	299170	100	30 억		198390	N	N	0	N	00	N
57	20241022	161129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-26	5	-1.68	23745578	15538	94.99	1548	1548	1512	2010	1084	1548	1528.23	0.67	0	-1706	1568	1558	1549	1539	1530	1563	1544	30	462	100	1080	1	1	30027963	457	15.85	1.14	12	0.05	96.00	1340.00	2645	20240102	-42.46	1450	20241002	4.97	2645	-42.46	20240102	1450	4.97	20241002	2645	-42.46	20240102	1450	4.97	20241002	1.50	N	299170	100	30 억		200096	N	N	0	N	00	N
58	20241022	151143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-23	5	-1.49	20981949	13714	83.84	1548	1548	1518	2010	1084	1548	1529.97	0.67	0	-1655	1568	1558	1549	1539	1530	1563	1544	30	462	100	1080	1	1	30027963	458	15.89	1.14	12	0.05	96.00	1340.00	2645	20240102	-42.34	1450	20241002	5.17	2645	-42.34	20240102	1450	5.17	20241002	2645	-42.34	20240102	1450	5.17	20241002	1.50	N	299170	100	30 억		200096	N	N	0	N	00	N
59	20241022	141143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-22	5	-1.42	17704826	11558	70.66	1548	1548	1520	2010	1084	1548	1531.82	0.67	0	-891	1568	1558	1549	1539	1530	1563	1544	30	462	100	1080	1	1	30027963	458	15.90	1.14	12	0.04	96.00	1340.00	2645	20240102	-42.31	1450	20241002	5.24	2645	-42.31	20240102	1450	5.24	20241002	2645	-42.31	20240102	1450	5.24	20241002	1.50	N	299170	100	30 억		200096	N	N	0	N	00	N
60	20241022	131144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-22	5	-1.42	17364318	11334	69.29	1548	1548	1520	2010	1084	1548	1532.06	0.67	0	-871	1568	1558	1549	1539	1530	1563	1544	30	462	100	1080	1	1	30027963	458	15.90	1.14	12	0.04	96.00	1340.00	2645	20240102	-42.31	1450	20241002	5.24	2645	-42.31	20240102	1450	5.24	20241002	2645	-42.31	20240102	1450	5.24	20241002	1.50	N	299170	100	30 억		200096	N	N	0	N	00	N
61	20241022	121139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-20	5	-1.29	13979998	9114	55.72	1548	1548	1520	2010	1084	1548	1533.90	0.67	0	-458	1568	1558	1549	1539	1530	1563	1544	30	462	100	1080	1	1	30027963	459	15.92	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.23	1450	20241002	5.38	2645	-42.23	20240102	1450	5.38	20241002	2645	-42.23	20240102	1450	5.38	20241002	1.50	N	299170	100	30 억		200096	N	N	0	N	00	N
62	20241022	111135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-18	5	-1.16	13604834	8868	54.21	1548	1548	1520	2010	1084	1548	1534.15	0.67	0	-250	1568	1558	1549	1539	1530	1563	1544	30	462	100	1080	1	1	30027963	459	15.94	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.16	1450	20241002	5.52	2645	-42.16	20240102	1450	5.52	20241002	2645	-42.16	20240102	1450	5.52	20241002	1.50	N	299170	100	30 억		200096	N	N	0	N	00	N
63	20241022	101138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-9	5	-0.58	12453945	8116	49.61	1548	1548	1520	2010	1084	1548	1534.49	0.67	0	-192	1568	1558	1549	1539	1530	1563	1544	30	462	100	1080	1	1	30027963	462	16.03	1.15	12	0.03	96.00	1340.00	2645	20240102	-41.81	1450	20241002	6.14	2645	-41.81	20240102	1450	6.14	20241002	2645	-41.81	20240102	1450	6.14	20241002	1.50	N	299170	100	30 억		200096	N	N	0	N	00	N
64	20241022	091137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	0	3	0.00	181116	117	0.72	1548	1548	1548	2010	1084	1548	1548.00	0.67	0	61	1568	1558	1549	1539	1530	1563	1544	30	462	100	1080	1	1	30027963	465	16.12	1.16	12	0.00	96.00	1340.00	2645	20240102	-41.47	1450	20241002	6.76	2645	-41.47	20240102	1450	6.76	20241002	2645	-41.47	20240102	1450	6.76	20241002	1.50	N	299170	100	30 억		200096	N	N	0	N	00	N
65	20241021	161124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	8	2	0.52	25300772	16328	88.73	1540	1559	1540	2000	1078	1540	1549.53	0.67	0	118	1554	1546	1535	1527	1516	1551	1532	30	460	100	1070	1	1	30027963	465	16.12	1.16	12	0.05	96.00	1340.00	2645	20240102	-41.47	1450	20241002	6.76	2645	-41.47	20240102	1450	6.76	20241002	2645	-41.47	20240102	1450	6.76	20241002	1.49	N	299170	100	30 억		199978	N	N	0	N	00	N
66	20241021	151132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	8	2	0.52	23594876	15226	82.74	1540	1559	1540	2000	1078	1540	1549.64	0.67	0	124	1554	1546	1535	1527	1516	1551	1532	30	460	100	1070	1	1	30027963	465	16.12	1.16	12	0.05	96.00	1340.00	2645	20240102	-41.47	1450	20241002	6.76	2645	-41.47	20240102	1450	6.76	20241002	2645	-41.47	20240102	1450	6.76	20241002	1.49	N	299170	100	30 억		199978	N	N	0	N	00	N
67	20241021	141136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	9	2	0.58	21420486	13821	75.11	1540	1559	1540	2000	1078	1540	1549.85	0.67	0	1	1554	1546	1535	1527	1516	1551	1532	30	460	100	1070	1	1	30027963	465	16.14	1.16	12	0.05	96.00	1340.00	2645	20240102	-41.44	1450	20241002	6.83	2645	-41.44	20240102	1450	6.83	20241002	2645	-41.44	20240102	1450	6.83	20241002	1.49	N	299170	100	30 억		199978	N	N	0	N	00	N
68	20241021	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	10	2	0.65	20806646	13424	72.95	1540	1559	1540	2000	1078	1540	1549.96	0.67	0	-88	1554	1546	1535	1527	1516	1551	1532	30	460	100	1070	1	1	30027963	465	16.15	1.16	12	0.04	96.00	1340.00	2645	20240102	-41.40	1450	20241002	6.90	2645	-41.40	20240102	1450	6.90	20241002	2645	-41.40	20240102	1450	6.90	20241002	1.49	N	299170	100	30 억		199978	N	N	0	N	00	N
69	20241021	121131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	9	2	0.58	15729348	10148	55.15	1540	1559	1540	2000	1078	1540	1549.99	0.67	0	-70	1554	1546	1535	1527	1516	1551	1532	30	460	100	1070	1	1	30027963	465	16.14	1.16	12	0.03	96.00	1340.00	2645	20240102	-41.44	1450	20241002	6.83	2645	-41.44	20240102	1450	6.83	20241002	2645	-41.44	20240102	1450	6.83	20241002	1.49	N	299170	100	30 억		199978	N	N	0	N	00	N
70	20241021	111125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	9	2	0.58	12578064	8105	44.04	1540	1559	1540	2000	1078	1540	1551.89	0.67	0	-216	1554	1546	1535	1527	1516	1551	1532	30	460	100	1070	1	1	30027963	465	16.14	1.16	12	0.03	96.00	1340.00	2645	20240102	-41.44	1450	20241002	6.83	2645	-41.44	20240102	1450	6.83	20241002	2645	-41.44	20240102	1450	6.83	20241002	1.49	N	299170	100	30 억		199978	N	N	0	N	00	N
71	20241021	101131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	15	2	0.97	4134416	2664	14.48	1540	1559	1540	2000	1078	1540	1551.96	0.67	0	81	1554	1546	1535	1527	1516	1551	1532	30	460	100	1070	1	1	30027963	467	16.20	1.16	12	0.01	96.00	1340.00	2645	20240102	-41.21	1450	20241002	7.24	2645	-41.21	20240102	1450	7.24	20241002	2645	-41.21	20240102	1450	7.24	20241002	1.49	N	299170	100	30 억		199978	N	N	0	N	00	N
72	20241021	091128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	13	2	0.84	827225	535	2.91	1540	1559	1540	2000	1078	1540	1546.21	0.67	0	71	1554	1546	1535	1527	1516	1551	1532	30	460	100	1070	1	1	30027963	466	16.18	1.16	12	0.00	96.00	1340.00	2645	20240102	-41.29	1450	20241002	7.10	2645	-41.29	20240102	1450	7.10	20241002	2645	-41.29	20240102	1450	7.10	20241002	1.49	N	299170	100	30 억		199978	N	N	0	N	00	N
73	20241018	161126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	8	2	0.52	28242896	18401	130.15	1525	1543	1524	1991	1073	1532	1534.86	0.67	0	-2148	1557	1544	1532	1519	1507	1551	1526	30	459	100	1070	1	1	30027963	462	16.04	1.15	12	0.06	96.00	1340.00	2645	20240102	-41.78	1450	20241002	6.21	2645	-41.78	20240102	1450	6.21	20241002	2645	-41.78	20240102	1450	6.21	20241002	1.49	N	299170	100	30 억		202126	N	N	0	N	00	N
74	20241018	151154	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	8	2	0.52	27717756	18060	127.74	1525	1543	1524	1991	1073	1532	1534.76	0.67	0	-2125	1557	1544	1532	1519	1507	1551	1526	30	459	100	1070	1	1	30027963	462	16.04	1.15	12	0.06	96.00	1340.00	2645	20240102	-41.78	1450	20241002	6.21	2645	-41.78	20240102	1450	6.21	20241002	2645	-41.78	20240102	1450	6.21	20241002	1.49	N	299170	100	30 억		202126	N	N	0	N	00	N
75	20241018	141156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	9	2	0.59	19294917	12593	89.07	1525	1543	1524	1991	1073	1532	1532.19	0.67	0	-1974	1557	1544	1532	1519	1507	1551	1526	30	459	100	1070	1	1	30027963	463	16.05	1.15	12	0.04	96.00	1340.00	2645	20240102	-41.74	1450	20241002	6.28	2645	-41.74	20240102	1450	6.28	20241002	2645	-41.74	20240102	1450	6.28	20241002	1.49	N	299170	100	30 억		202126	N	N	0	N	00	N
76	20241018	131139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	3	2	0.20	13698973	8953	63.33	1525	1543	1524	1991	1073	1532	1530.10	0.67	0	-1902	1557	1544	1532	1519	1507	1551	1526	30	459	100	1070	1	1	30027963	461	15.99	1.15	12	0.03	96.00	1340.00	2645	20240102	-41.97	1450	20241002	5.86	2645	-41.97	20240102	1450	5.86	20241002	2645	-41.97	20240102	1450	5.86	20241002	1.49	N	299170	100	30 억		202126	N	N	0	N	00	N
77	20241018	121153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	5	2	0.33	10605061	6938	49.07	1525	1543	1524	1991	1073	1532	1528.55	0.67	0	-143	1557	1544	1532	1519	1507	1551	1526	30	459	100	1070	1	1	30027963	462	16.01	1.15	12	0.02	96.00	1340.00	2645	20240102	-41.89	1450	20241002	6.00	2645	-41.89	20240102	1450	6.00	20241002	2645	-41.89	20240102	1450	6.00	20241002	1.49	N	299170	100	30 억		202126	N	N	0	N	00	N
78	20241018	111149	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	8	2	0.52	10254358	6708	47.45	1525	1543	1525	1991	1073	1532	1528.68	0.67	0	-142	1557	1544	1532	1519	1507	1551	1526	30	459	100	1070	1	1	30027963	462	16.04	1.15	12	0.02	96.00	1340.00	2645	20240102	-41.78	1450	20241002	6.21	2645	-41.78	20240102	1450	6.21	20241002	2645	-41.78	20240102	1450	6.21	20241002	1.49	N	299170	100	30 억		202126	N	N	0	N	00	N
79	20241018	101134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-1	5	-0.07	2599288	1698	12.01	1525	1543	1525	1991	1073	1532	1530.79	0.67	0	-64	1557	1544	1532	1519	1507	1551	1526	30	459	100	1070	1	1	30027963	460	15.95	1.14	12	0.01	96.00	1340.00	2645	20240102	-42.12	1450	20241002	5.59	2645	-42.12	20240102	1450	5.59	20241002	2645	-42.12	20240102	1450	5.59	20241002	1.49	N	299170	100	30 억		202126	N	N	0	N	00	N
80	20241018	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-1	5	-0.07	494570	324	2.29	1525	1532	1525	1991	1073	1532	1526.45	0.67	0	-50	1557	1544	1532	1519	1507	1551	1526	30	459	100	1070	1	1	30027963	460	15.95	1.14	12	0.00	96.00	1340.00	2645	20240102	-42.12	1450	20241002	5.59	2645	-42.12	20240102	1450	5.59	20241002	2645	-42.12	20240102	1450	5.59	20241002	1.49	N	299170	100	30 억		202126	N	N	0	N	00	N
81	20241017	161130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	3	2	0.20	21653916	14135	180.92	1523	1545	1520	1987	1071	1529	1531.94	0.67	0	1560	1545	1537	1523	1515	1501	1541	1519	30	458	100	1070	1	1	30027963	460	15.96	1.14	12	0.05	96.00	1340.00	2645	20240102	-42.08	1450	20241002	5.66	2645	-42.08	20240102	1450	5.66	20241002	2645	-42.08	20240102	1450	5.66	20241002	1.49	N	299170	100	30 억		200566	N	N	0	N	00	N
82	20241017	151133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	13	2	0.85	20989028	13701	175.36	1523	1545	1520	1987	1071	1529	1531.93	0.67	0	1421	1545	1537	1523	1515	1501	1541	1519	30	458	100	1070	1	1	30027963	463	16.06	1.15	12	0.05	96.00	1340.00	2645	20240102	-41.70	1450	20241002	6.34	2645	-41.70	20240102	1450	6.34	20241002	2645	-41.70	20240102	1450	6.34	20241002	1.49	N	299170	100	30 억		200566	N	N	0	N	00	N
83	20241017	141138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	14	2	0.92	18096006	11820	151.29	1523	1545	1520	1987	1071	1529	1530.96	0.67	0	1213	1545	1537	1523	1515	1501	1541	1519	30	458	100	1070	1	1	30027963	463	16.07	1.15	12	0.04	96.00	1340.00	2645	20240102	-41.66	1450	20241002	6.41	2645	-41.66	20240102	1450	6.41	20241002	2645	-41.66	20240102	1450	6.41	20241002	1.49	N	299170	100	30 억		200566	N	N	0	N	00	N
84	20241017	131131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	3	2	0.20	14176396	9266	118.60	1523	1545	1520	1987	1071	1529	1529.94	0.67	0	1078	1545	1537	1523	1515	1501	1541	1519	30	458	100	1070	1	1	30027963	460	15.96	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.08	1450	20241002	5.66	2645	-42.08	20240102	1450	5.66	20241002	2645	-42.08	20240102	1450	5.66	20241002	1.49	N	299170	100	30 억		200566	N	N	0	N	00	N
85	20241017	121138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	11	2	0.72	10678135	6991	89.48	1523	1540	1520	1987	1071	1529	1527.41	0.67	0	526	1545	1537	1523	1515	1501	1541	1519	30	458	100	1070	1	1	30027963	462	16.04	1.15	12	0.02	96.00	1340.00	2645	20240102	-41.78	1450	20241002	6.21	2645	-41.78	20240102	1450	6.21	20241002	2645	-41.78	20240102	1450	6.21	20241002	1.49	N	299170	100	30 억		200566	N	N	0	N	00	N
86	20241017	111136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	0	3	0.00	6962695	4572	58.52	1523	1529	1520	1987	1071	1529	1522.90	0.67	0	68	1545	1537	1523	1515	1501	1541	1519	30	458	100	1070	1	1	30027963	459	15.93	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.19	1450	20241002	5.45	2645	-42.19	20240102	1450	5.45	20241002	2645	-42.19	20240102	1450	5.45	20241002	1.49	N	299170	100	30 억		200566	N	N	0	N	00	N
87	20241017	101133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-9	5	-0.59	3762080	2473	31.65	1523	1529	1520	1987	1071	1529	1521.26	0.67	0	68	1545	1537	1523	1515	1501	1541	1519	30	458	100	1070	1	1	30027963	456	15.83	1.13	12	0.01	96.00	1340.00	2645	20240102	-42.53	1450	20241002	4.83	2645	-42.53	20240102	1450	4.83	20241002	2645	-42.53	20240102	1450	4.83	20241002	1.49	N	299170	100	30 억		200566	N	N	0	N	00	N
88	20241017	091125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	0	3	0.00	196473	129	1.65	1523	1529	1523	1987	1071	1529	1523.05	0.67	0	68	1545	1537	1523	1515	1501	1541	1519	30	458	100	1070	1	1	30027963	459	15.93	1.14	12	0.00	96.00	1340.00	2645	20240102	-42.19	1450	20241002	5.45	2645	-42.19	20240102	1450	5.45	20241002	2645	-42.19	20240102	1450	5.45	20241002	1.49	N	299170	100	30 억		200566	N	N	0	N	00	N
89	20241016	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-2	5	-0.13	11865224	7788	59.35	1509	1531	1509	1990	1072	1531	1523.49	0.67	0	504	1550	1540	1526	1516	1502	1545	1521	30	459	100	1070	1	1	30027963	459	15.93	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.19	1450	20241002	5.45	2645	-42.19	20240102	1450	5.45	20241002	2645	-42.19	20240102	1450	5.45	20241002	1.47	N	299170	100	30 억		200062	N	N	0	N	00	N
90	20241016	151127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-3	5	-0.20	11301103	7419	56.54	1509	1531	1509	1990	1072	1531	1523.26	0.67	0	506	1550	1540	1526	1516	1502	1545	1521	30	459	100	1070	1	1	30027963	459	15.92	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.23	1450	20241002	5.38	2645	-42.23	20240102	1450	5.38	20241002	2645	-42.23	20240102	1450	5.38	20241002	1.47	N	299170	100	30 억		200062	N	N	0	N	00	N
91	20241016	141128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-1	5	-0.07	8769922	5755	43.86	1509	1531	1509	1990	1072	1531	1523.88	0.67	0	50	1550	1540	1526	1516	1502	1545	1521	30	459	100	1070	1	1	30027963	459	15.94	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.16	1450	20241002	5.52	2645	-42.16	20240102	1450	5.52	20241002	2645	-42.16	20240102	1450	5.52	20241002	1.47	N	299170	100	30 억		200062	N	N	0	N	00	N
92	20241016	131123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-1	5	-0.07	8751562	5743	43.77	1509	1531	1509	1990	1072	1531	1523.87	0.67	0	50	1550	1540	1526	1516	1502	1545	1521	30	459	100	1070	1	1	30027963	459	15.94	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.16	1450	20241002	5.52	2645	-42.16	20240102	1450	5.52	20241002	2645	-42.16	20240102	1450	5.52	20241002	1.47	N	299170	100	30 억		200062	N	N	0	N	00	N
93	20241016	121122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-1	5	-0.07	7621389	5004	38.13	1509	1531	1509	1990	1072	1531	1523.06	0.67	0	56	1550	1540	1526	1516	1502	1545	1521	30	459	100	1070	1	1	30027963	459	15.94	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.16	1450	20241002	5.52	2645	-42.16	20240102	1450	5.52	20241002	2645	-42.16	20240102	1450	5.52	20241002	1.47	N	299170	100	30 억		200062	N	N	0	N	00	N
94	20241016	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-2	5	-0.13	4292414	2823	21.51	1509	1531	1509	1990	1072	1531	1520.52	0.67	0	279	1550	1540	1526	1516	1502	1545	1521	30	459	100	1070	1	1	30027963	459	15.93	1.14	12	0.01	96.00	1340.00	2645	20240102	-42.19	1450	20241002	5.45	2645	-42.19	20240102	1450	5.45	20241002	2645	-42.19	20240102	1450	5.45	20241002	1.47	N	299170	100	30 억		200062	N	N	0	N	00	N
95	20241016	101120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-2	5	-0.13	3504310	2306	17.57	1509	1531	1509	1990	1072	1531	1519.65	0.67	0	250	1550	1540	1526	1516	1502	1545	1521	30	459	100	1070	1	1	30027963	459	15.93	1.14	12	0.01	96.00	1340.00	2645	20240102	-42.19	1450	20241002	5.45	2645	-42.19	20240102	1450	5.45	20241002	2645	-42.19	20240102	1450	5.45	20241002	1.47	N	299170	100	30 억		200062	N	N	0	N	00	N
96	20241016	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	0	3	0.00	1868289	1232	9.39	1509	1531	1509	1990	1072	1531	1516.47	0.67	0	-152	1550	1540	1526	1516	1502	1545	1521	30	459	100	1070	1	1	30027963	460	15.95	1.14	12	0.00	96.00	1340.00	2645	20240102	-42.12	1450	20241002	5.59	2645	-42.12	20240102	1450	5.59	20241002	2645	-42.12	20240102	1450	5.59	20241002	1.47	N	299170	100	30 억		200062	N	N	0	N	00	N
97	20241015	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	9	2	0.59	19974828	13099	31.17	1522	1536	1512	1978	1066	1522	1524.91	0.67	0	-1436	1550	1535	1521	1506	1492	1543	1514	30	456	100	1060	1	1	30027963	460	15.95	1.14	12	0.04	96.00	1340.00	2645	20240102	-42.12	1450	20241002	5.59	2645	-42.12	20240102	1450	5.59	20241002	2645	-42.12	20240102	1450	5.59	20241002	1.48	N	299170	100	30 억		201498	N	N	0	N	00	N
98	20241015	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	9	2	0.59	19855410	13021	30.99	1522	1536	1512	1978	1066	1522	1524.88	0.67	0	-1436	1550	1535	1521	1506	1492	1543	1514	30	456	100	1060	1	1	30027963	460	15.95	1.14	12	0.04	96.00	1340.00	2645	20240102	-42.12	1450	20241002	5.59	2645	-42.12	20240102	1450	5.59	20241002	2645	-42.12	20240102	1450	5.59	20241002	1.48	N	299170	100	30 억		201498	N	N	0	N	00	N
99	20241015	141125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	10	2	0.66	16915661	11100	26.42	1522	1536	1512	1978	1066	1522	1523.93	0.67	0	-1865	1550	1535	1521	1506	1492	1543	1514	30	456	100	1060	1	1	30027963	460	15.96	1.14	12	0.04	96.00	1340.00	2645	20240102	-42.08	1450	20241002	5.66	2645	-42.08	20240102	1450	5.66	20241002	2645	-42.08	20240102	1450	5.66	20241002	1.48	N	299170	100	30 억		201498	N	N	0	N	00	N
100	20241015	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	6	2	0.39	15292130	10038	23.89	1522	1536	1512	1978	1066	1522	1523.42	0.67	0	-1865	1550	1535	1521	1506	1492	1543	1514	30	456	100	1060	1	1	30027963	459	15.92	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.23	1450	20241002	5.38	2645	-42.23	20240102	1450	5.38	20241002	2645	-42.23	20240102	1450	5.38	20241002	1.48	N	299170	100	30 억		201498	N	N	0	N	00	N
101	20241015	121125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	2	2	0.13	9692536	6367	15.15	1522	1536	1512	1978	1066	1522	1522.31	0.67	0	-1446	1550	1535	1521	1506	1492	1543	1514	30	456	100	1060	1	1	30027963	458	15.88	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.38	1450	20241002	5.10	2645	-42.38	20240102	1450	5.10	20241002	2645	-42.38	20240102	1450	5.10	20241002	1.48	N	299170	100	30 억		201498	N	N	0	N	00	N
102	20241015	111129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	2	2	0.13	5441709	3576	8.51	1522	1536	1512	1978	1066	1522	1521.73	0.67	0	-524	1550	1535	1521	1506	1492	1543	1514	30	456	100	1060	1	1	30027963	458	15.88	1.14	12	0.01	96.00	1340.00	2645	20240102	-42.38	1450	20241002	5.10	2645	-42.38	20240102	1450	5.10	20241002	2645	-42.38	20240102	1450	5.10	20241002	1.48	N	299170	100	30 억		201498	N	N	0	N	00	N
103	20241015	101126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	5	2	0.33	4667085	3067	7.30	1522	1536	1519	1978	1066	1522	1521.71	0.67	0	-321	1550	1535	1521	1506	1492	1543	1514	30	456	100	1060	1	1	30027963	459	15.91	1.14	12	0.01	96.00	1340.00	2645	20240102	-42.27	1450	20241002	5.31	2645	-42.27	20240102	1450	5.31	20241002	2645	-42.27	20240102	1450	5.31	20241002	1.48	N	299170	100	30 억		201498	N	N	0	N	00	N
104	20241015	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	0	3	0.00	3175798	2088	4.97	1522	1522	1519	1978	1066	1522	1520.98	0.67	0	-138	1550	1535	1521	1506	1492	1543	1514	30	456	100	1060	1	1	30027963	457	15.85	1.14	12	0.01	96.00	1340.00	2645	20240102	-42.46	1450	20241002	4.97	2645	-42.46	20240102	1450	4.97	20241002	2645	-42.46	20240102	1450	4.97	20241002	1.48	N	299170	100	30 억		201498	N	N	0	N	00	N
105	20241014	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-8	5	-0.52	63860417	42019	163.00	1514	1536	1507	1989	1071	1530	1519.80	0.67	0	218	1553	1541	1523	1511	1493	1547	1517	30	459	100	1070	1	1	30027963	457	15.85	1.14	12	0.14	96.00	1340.00	2645	20240102	-42.46	1450	20241002	4.97	2645	-42.46	20240102	1450	4.97	20241002	2645	-42.46	20240102	1450	4.97	20241002	1.46	N	299170	100	30 억		201280	N	N	0	N	00	N
106	20241014	151108	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	4	2	0.26	60232051	39641	153.78	1514	1536	1507	1989	1071	1530	1519.44	0.67	0	17	1553	1541	1523	1511	1493	1547	1517	30	459	100	1070	1	1	30027963	461	15.98	1.14	12	0.13	96.00	1340.00	2645	20240102	-42.00	1450	20241002	5.79	2645	-42.00	20240102	1450	5.79	20241002	2645	-42.00	20240102	1450	5.79	20241002	1.46	N	299170	100	30 억		201280	N	N	0	N	00	N
107	20241014	141107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	6	2	0.39	60222847	39635	153.76	1514	1536	1507	1989	1071	1530	1519.44	0.67	0	23	1553	1541	1523	1511	1493	1547	1517	30	459	100	1070	1	1	30027963	461	16.00	1.15	12	0.13	96.00	1340.00	2645	20240102	-41.93	1450	20241002	5.93	2645	-41.93	20240102	1450	5.93	20241002	2645	-41.93	20240102	1450	5.93	20241002	1.46	N	299170	100	30 억		201280	N	N	0	N	00	N
108	20241014	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	-11	5	-0.72	25188172	16598	64.39	1514	1530	1507	1989	1071	1530	1517.54	0.67	0	-74	1553	1541	1523	1511	1493	1547	1517	30	459	100	1070	1	1	30027963	456	15.82	1.13	12	0.06	96.00	1340.00	2645	20240102	-42.57	1450	20241002	4.76	2645	-42.57	20240102	1450	4.76	20241002	2645	-42.57	20240102	1450	4.76	20241002	1.46	N	299170	100	30 억		201280	N	N	0	N	00	N
109	20241014	121058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-2	5	-0.13	18983612	12514	48.55	1514	1530	1507	1989	1071	1530	1516.99	0.67	0	-160	1553	1541	1523	1511	1493	1547	1517	30	459	100	1070	1	1	30027963	459	15.92	1.14	12	0.04	96.00	1340.00	2645	20240102	-42.23	1450	20241002	5.38	2645	-42.23	20240102	1450	5.38	20241002	2645	-42.23	20240102	1450	5.38	20241002	1.46	N	299170	100	30 억		201280	N	N	0	N	00	N
110	20241014	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-2	5	-0.13	17988883	11863	46.02	1514	1530	1507	1989	1071	1530	1516.39	0.67	0	-160	1553	1541	1523	1511	1493	1547	1517	30	459	100	1070	1	1	30027963	459	15.92	1.14	12	0.04	96.00	1340.00	2645	20240102	-42.23	1450	20241002	5.38	2645	-42.23	20240102	1450	5.38	20241002	2645	-42.23	20240102	1450	5.38	20241002	1.46	N	299170	100	30 억		201280	N	N	0	N	00	N
111	20241014	101059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-1	5	-0.07	13273070	8780	34.06	1514	1530	1507	1989	1071	1530	1511.74	0.67	0	81	1553	1541	1523	1511	1493	1547	1517	30	459	100	1070	1	1	30027963	459	15.93	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.19	1450	20241002	5.45	2645	-42.19	20240102	1450	5.45	20241002	2645	-42.19	20240102	1450	5.45	20241002	1.46	N	299170	100	30 억		201280	N	N	0	N	00	N
112	20241014	091101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-10	5	-0.65	687685	454	1.76	1514	1529	1514	1989	1071	1530	1514.72	0.67	0	207	1553	1541	1523	1511	1493	1547	1517	30	459	100	1070	1	1	30027963	456	15.83	1.13	12	0.00	96.00	1340.00	2645	20240102	-42.53	1450	20241002	4.83	2645	-42.53	20240102	1450	4.83	20241002	2645	-42.53	20240102	1450	4.83	20241002	1.46	N	299170	100	30 억		201280	N	N	0	N	00	N
113	20241011	161041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-4	5	-0.26	39248794	25778	221.80	1505	1535	1505	1994	1074	1534	1522.45	0.67	0	490	1557	1545	1532	1520	1507	1551	1526	30	460	100	1070	1	1	30027963	459	15.94	1.14	12	0.09	96.00	1340.00	2645	20240102	-42.16	1450	20241002	5.52	2645	-42.16	20240102	1450	5.52	20241002	2645	-42.16	20240102	1450	5.52	20241002	1.46	N	299170	100	30 억		200790	N	N	0	N	00	N
114	20241011	151056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	0	3	0.00	31960699	21011	180.79	1505	1535	1505	1994	1074	1534	1521.14	0.67	0	633	1557	1545	1532	1520	1507	1551	1526	30	460	100	1070	1	1	30027963	461	15.98	1.14	12	0.07	96.00	1340.00	2645	20240102	-42.00	1450	20241002	5.79	2645	-42.00	20240102	1450	5.79	20241002	2645	-42.00	20240102	1450	5.79	20241002	1.46	N	299170	100	30 억		200790	N	N	0	N	00	N
115	20241011	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	1	2	0.07	29303662	19270	165.81	1505	1535	1505	1994	1074	1534	1520.69	0.67	0	487	1557	1545	1532	1520	1507	1551	1526	30	460	100	1070	1	1	30027963	461	15.99	1.15	12	0.06	96.00	1340.00	2645	20240102	-41.97	1450	20241002	5.86	2645	-41.97	20240102	1450	5.86	20241002	2645	-41.97	20240102	1450	5.86	20241002	1.46	N	299170	100	30 억		200790	N	N	0	N	00	N
116	20241011	131059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1527	-7	5	-0.46	27017757	17775	152.94	1505	1535	1505	1994	1074	1534	1519.99	0.67	0	299	1557	1545	1532	1520	1507	1551	1526	30	460	100	1070	1	1	30027963	459	15.91	1.14	12	0.06	96.00	1340.00	2645	20240102	-42.27	1450	20241002	5.31	2645	-42.27	20240102	1450	5.31	20241002	2645	-42.27	20240102	1450	5.31	20241002	1.46	N	299170	100	30 억		200790	N	N	0	N	00	N
117	20241011	121051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-9	5	-0.59	26208895	17245	148.38	1505	1535	1505	1994	1074	1534	1519.80	0.67	0	299	1557	1545	1532	1520	1507	1551	1526	30	460	100	1070	1	1	30027963	458	15.89	1.14	12	0.06	96.00	1340.00	2645	20240102	-42.34	1450	20241002	5.17	2645	-42.34	20240102	1450	5.17	20241002	2645	-42.34	20240102	1450	5.17	20241002	1.46	N	299170	100	30 억		200790	N	N	0	N	00	N
118	20241011	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-4	5	-0.26	24397889	16059	138.18	1505	1535	1505	1994	1074	1534	1519.27	0.67	0	315	1557	1545	1532	1520	1507	1551	1526	30	460	100	1070	1	1	30027963	459	15.94	1.14	12	0.05	96.00	1340.00	2645	20240102	-42.16	1450	20241002	5.52	2645	-42.16	20240102	1450	5.52	20241002	2645	-42.16	20240102	1450	5.52	20241002	1.46	N	299170	100	30 억		200790	N	N	0	N	00	N
119	20241011	101102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	0	3	0.00	22848762	15045	129.45	1505	1535	1505	1994	1074	1534	1518.69	0.67	0	787	1557	1545	1532	1520	1507	1551	1526	30	460	100	1070	1	1	30027963	461	15.98	1.14	12	0.05	96.00	1340.00	2645	20240102	-42.00	1450	20241002	5.79	2645	-42.00	20240102	1450	5.79	20241002	2645	-42.00	20240102	1450	5.79	20241002	1.46	N	299170	100	30 억		200790	N	N	0	N	00	N
120	20241011	091057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-12	5	-0.78	10604764	7020	60.40	1505	1530	1505	1994	1074	1534	1510.65	0.67	0	0	1557	1545	1532	1520	1507	1551	1526	30	460	100	1070	1	1	30027963	457	15.85	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.46	1450	20241002	4.97	2645	-42.46	20240102	1450	4.97	20241002	2645	-42.46	20240102	1450	4.97	20241002	1.46	N	299170	100	30 억		200790	N	N	0	N	00	N
121	20241010	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-7	5	-0.45	17655328	11521	57.58	1531	1544	1519	2000	1079	1541	1532.45	0.67	0	320	1575	1558	1536	1519	1497	1566	1527	30	459	100	1070	1	1	30027963	461	15.98	1.14	12	0.04	96.00	1340.00	2645	20240102	-42.00	1450	20241002	5.79	2645	-42.00	20240102	1450	5.79	20241002	2645	-42.00	20240102	1450	5.79	20241002	1.50	N	299170	100	30 억		200470	N	N	0	N	00	N
122	20241010	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	-15	5	-0.97	16035044	10462	52.28	1531	1544	1520	2000	1079	1541	1532.69	0.67	0	413	1575	1558	1536	1519	1497	1566	1527	30	459	100	1070	1	1	30027963	458	15.90	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.31	1450	20241002	5.24	2645	-42.31	20240102	1450	5.24	20241002	2645	-42.31	20240102	1450	5.24	20241002	1.50	N	299170	100	30 억		200470	N	N	0	N	00	N
123	20241010	141132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-6	5	-0.39	12066928	7860	39.28	1531	1544	1531	2000	1079	1541	1535.23	0.67	0	469	1575	1558	1536	1519	1497	1566	1527	30	459	100	1070	1	1	30027963	461	15.99	1.15	12	0.03	96.00	1340.00	2645	20240102	-41.97	1450	20241002	5.86	2645	-41.97	20240102	1450	5.86	20241002	2645	-41.97	20240102	1450	5.86	20241002	1.50	N	299170	100	30 억		200470	N	N	0	N	00	N
124	20241010	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-4	5	-0.26	10993538	7159	35.78	1531	1544	1531	2000	1079	1541	1535.62	0.67	0	470	1575	1558	1536	1519	1497	1566	1527	30	459	100	1070	1	1	30027963	462	16.01	1.15	12	0.02	96.00	1340.00	2645	20240102	-41.89	1450	20241002	6.00	2645	-41.89	20240102	1450	6.00	20241002	2645	-41.89	20240102	1450	6.00	20241002	1.50	N	299170	100	30 억		200470	N	N	0	N	00	N
125	20241010	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-9	5	-0.58	10932196	7119	35.58	1531	1544	1531	2000	1079	1541	1535.64	0.67	0	472	1575	1558	1536	1519	1497	1566	1527	30	459	100	1070	1	1	30027963	460	15.96	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.08	1450	20241002	5.66	2645	-42.08	20240102	1450	5.66	20241002	2645	-42.08	20240102	1450	5.66	20241002	1.50	N	299170	100	30 억		200470	N	N	0	N	00	N
126	20241010	111127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-1	5	-0.06	5775830	3759	18.79	1531	1544	1531	2000	1079	1541	1536.53	0.67	0	466	1575	1558	1536	1519	1497	1566	1527	30	459	100	1070	1	1	30027963	462	16.04	1.15	12	0.01	96.00	1340.00	2645	20240102	-41.78	1450	20241002	6.21	2645	-41.78	20240102	1450	6.21	20241002	2645	-41.78	20240102	1450	6.21	20241002	1.50	N	299170	100	30 억		200470	N	N	0	N	00	N
127	20241010	101126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	2	2	0.13	4811523	3131	15.65	1531	1544	1531	2000	1079	1541	1536.74	0.67	0	416	1575	1558	1536	1519	1497	1566	1527	30	459	100	1070	1	1	30027963	463	16.07	1.15	12	0.01	96.00	1340.00	2645	20240102	-41.66	1450	20241002	6.41	2645	-41.66	20240102	1450	6.41	20241002	2645	-41.66	20240102	1450	6.41	20241002	1.50	N	299170	100	30 억		200470	N	N	0	N	00	N
128	20241010	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-8	5	-0.52	1208087	787	3.93	1531	1544	1531	2000	1079	1541	1535.05	0.67	0	672	1575	1558	1536	1519	1497	1566	1527	30	459	100	1070	1	1	30027963	460	15.97	1.14	12	0.00	96.00	1340.00	2645	20240102	-42.04	1450	20241002	5.72	2645	-42.04	20240102	1450	5.72	20241002	2645	-42.04	20240102	1450	5.72	20241002	1.50	N	299170	100	30 억		200470	N	N	0	N	00	N
129	20241008	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	16	2	1.05	30608554	20010	41.21	1514	1553	1514	1982	1068	1525	1529.66	0.67	0	-813	1548	1536	1515	1503	1482	1542	1509	30	457	100	1060	1	1	30027963	463	16.05	1.15	12	0.07	96.00	1340.00	2645	20240102	-41.74	1450	20241002	6.28	2645	-41.74	20240102	1450	6.28	20241002	2645	-41.74	20240102	1450	6.28	20241002	1.55	N	299170	100	30 억		201277	N	N	0	N	00	N
130	20241008	151128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	14	2	0.92	29789142	19478	40.11	1514	1553	1514	1982	1068	1525	1529.37	0.67	0	-749	1548	1536	1515	1503	1482	1542	1509	30	457	100	1060	1	1	30027963	462	16.03	1.15	12	0.06	96.00	1340.00	2645	20240102	-41.81	1450	20241002	6.14	2645	-41.81	20240102	1450	6.14	20241002	2645	-41.81	20240102	1450	6.14	20241002	1.55	N	299170	100	30 억		201277	N	N	0	N	00	N
131	20241008	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	8	2	0.52	25084250	16417	33.81	1514	1553	1514	1982	1068	1525	1527.94	0.67	0	-193	1548	1536	1515	1503	1482	1542	1509	30	457	100	1060	1	1	30027963	460	15.97	1.14	12	0.05	96.00	1340.00	2645	20240102	-42.04	1450	20241002	5.72	2645	-42.04	20240102	1450	5.72	20241002	2645	-42.04	20240102	1450	5.72	20241002	1.55	N	299170	100	30 억		201277	N	N	0	N	00	N
132	20241008	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	0	3	0.00	15096589	9897	20.38	1514	1536	1514	1982	1068	1525	1525.37	0.67	0	-264	1548	1536	1515	1503	1482	1542	1509	30	457	100	1060	1	1	30027963	458	15.89	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.34	1450	20241002	5.17	2645	-42.34	20240102	1450	5.17	20241002	2645	-42.34	20240102	1450	5.17	20241002	1.55	N	299170	100	30 억		201277	N	N	0	N	00	N
133	20241008	121123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	0	3	0.00	12620860	8276	17.04	1514	1535	1514	1982	1068	1525	1525.00	0.67	0	-222	1548	1536	1515	1503	1482	1542	1509	30	457	100	1060	1	1	30027963	458	15.89	1.14	12	0.03	96.00	1340.00	2645	20240102	-42.34	1450	20241002	5.17	2645	-42.34	20240102	1450	5.17	20241002	2645	-42.34	20240102	1450	5.17	20241002	1.55	N	299170	100	30 억		201277	N	N	0	N	00	N
134	20241008	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	7	2	0.46	9082133	5962	12.28	1514	1532	1514	1982	1068	1525	1523.34	0.67	0	-222	1548	1536	1515	1503	1482	1542	1509	30	457	100	1060	1	1	30027963	460	15.96	1.14	12	0.02	96.00	1340.00	2645	20240102	-42.08	1450	20241002	5.66	2645	-42.08	20240102	1450	5.66	20241002	2645	-42.08	20240102	1450	5.66	20241002	1.55	N	299170	100	30 억		201277	N	N	0	N	00	N
135	20241008	101122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	-8	5	-0.52	6288907	4133	8.51	1514	1526	1514	1982	1068	1525	1521.63	0.67	0	-222	1548	1536	1515	1503	1482	1542	1509	30	457	100	1060	1	1	30027963	456	15.80	1.13	12	0.01	96.00	1340.00	2645	20240102	-42.65	1450	20241002	4.62	2645	-42.65	20240102	1450	4.62	20241002	2645	-42.65	20240102	1450	4.62	20241002	1.55	N	299170	100	30 억		201277	N	N	0	N	00	N
136	20241008	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	0	3	0.00	345369	228	0.47	1514	1525	1514	1982	1068	1525	1514.78	0.67	0	-3	1548	1536	1515	1503	1482	1542	1509	30	457	100	1060	1	1	30027963	458	15.89	1.14	12	0.00	96.00	1340.00	2645	20240102	-42.34	1450	20241002	5.17	2645	-42.34	20240102	1450	5.17	20241002	2645	-42.34	20240102	1450	5.17	20241002	1.55	N	299170	100	30 억		201277	N	N	0	N	00	N
137	20241007	161137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	17	2	1.13	73348487	48546	129.73	1494	1527	1494	1960	1056	1508	1510.77	0.67	0	-590	1534	1520	1500	1486	1466	1528	1494	30	452	100	1050	1	1	30027963	458	15.89	1.14	12	0.16	96.00	1340.00	2645	20240102	-42.34	1450	20241002	5.17	2645	-42.34	20240102	1450	5.17	20241002	2645	-42.34	20240102	1450	5.17	20241002	1.53	N	299170	100	30 억		201867	N	N	0	N	00	N
138	20241007	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	8	2	0.53	62991446	41747	111.56	1494	1525	1494	1960	1056	1508	1508.89	0.67	0	-672	1534	1520	1500	1486	1466	1528	1494	30	452	100	1050	1	1	30027963	455	15.79	1.13	12	0.14	96.00	1340.00	2645	20240102	-42.68	1450	20241002	4.55	2645	-42.68	20240102	1450	4.55	20241002	2645	-42.68	20240102	1450	4.55	20241002	1.53	N	299170	100	30 억		201867	N	N	0	N	00	N
139	20241007	141111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	9	2	0.60	62144845	41191	110.07	1494	1525	1494	1960	1056	1508	1508.70	0.67	0	-683	1534	1520	1500	1486	1466	1528	1494	30	452	100	1050	1	1	30027963	456	15.80	1.13	12	0.14	96.00	1340.00	2645	20240102	-42.65	1450	20241002	4.62	2645	-42.65	20240102	1450	4.62	20241002	2645	-42.65	20240102	1450	4.62	20241002	1.53	N	299170	100	30 억		201867	N	N	0	N	00	N
140	20241007	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	13	2	0.86	56350493	37382	99.90	1494	1522	1494	1960	1056	1508	1507.42	0.67	0	-913	1534	1520	1500	1486	1466	1528	1494	30	452	100	1050	1	1	30027963	457	15.84	1.14	12	0.12	96.00	1340.00	2645	20240102	-42.50	1450	20241002	4.90	2645	-42.50	20240102	1450	4.90	20241002	2645	-42.50	20240102	1450	4.90	20241002	1.53	N	299170	100	30 억		201867	N	N	0	N	00	N
141	20241007	121112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	7	2	0.46	50530227	33552	89.66	1494	1522	1494	1960	1056	1508	1506.03	0.67	0	-816	1534	1520	1500	1486	1466	1528	1494	30	452	100	1050	1	1	30027963	455	15.78	1.13	12	0.11	96.00	1340.00	2645	20240102	-42.72	1450	20241002	4.48	2645	-42.72	20240102	1450	4.48	20241002	2645	-42.72	20240102	1450	4.48	20241002	1.53	N	299170	100	30 억		201867	N	N	0	N	00	N
142	20241007	111030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	4	2	0.27	42624964	28325	75.69	1494	1522	1494	1960	1056	1508	1504.85	0.67	0	-567	1534	1520	1500	1486	1466	1528	1494	30	452	100	1050	1	1	30027963	454	15.75	1.13	12	0.09	96.00	1340.00	2645	20240102	-42.84	1450	20241002	4.28	2645	-42.84	20240102	1450	4.28	20241002	2645	-42.84	20240102	1450	4.28	20241002	1.53	N	299170	100	30 억		201867	N	N	0	N	00	N
143	20241007	101024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	13	2	0.86	39100137	25994	69.46	1494	1522	1494	1960	1056	1508	1504.20	0.67	0	-505	1534	1520	1500	1486	1466	1528	1494	30	452	100	1050	1	1	30027963	457	15.84	1.14	12	0.09	96.00	1340.00	2645	20240102	-42.50	1450	20241002	4.90	2645	-42.50	20240102	1450	4.90	20241002	2645	-42.50	20240102	1450	4.90	20241002	1.53	N	299170	100	30 억		201867	N	N	0	N	00	N
144	20241007	091105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-9	5	-0.60	14209468	9490	25.36	1494	1510	1494	1960	1056	1508	1497.31	0.67	0	-1211	1534	1520	1500	1486	1466	1528	1494	30	452	100	1050	1	1	30027963	450	15.61	1.12	12	0.03	96.00	1340.00	2645	20240102	-43.33	1450	20241002	3.38	2645	-43.33	20240102	1450	3.38	20241002	2645	-43.33	20240102	1450	3.38	20241002	1.53	N	299170	100	30 억		201867	N	N	0	N	00	N
145	20241004	160954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	28	2	1.89	56111829	37401	18.86	1480	1514	1480	1924	1036	1480	1500.28	0.67	0	2005	1610	1544	1497	1431	1384	1521	1408	30	444	100	1030	1	1	30027963	453	15.71	1.13	12	0.12	96.00	1340.00	2645	20240102	-42.99	1450	20241002	4.00	2645	-42.99	20240102	1450	4.00	20241002	2645	-42.99	20240102	1450	4.00	20241002	1.53	N	299170	100	30 억		199837	N	N	0	N	00	N
146	20241004	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	27	2	1.82	54952432	36632	18.47	1480	1514	1480	1924	1036	1480	1500.12	0.67	0	2031	1610	1544	1497	1431	1384	1521	1408	30	444	100	1030	1	1	30027963	453	15.70	1.12	12	0.12	96.00	1340.00	2645	20240102	-43.02	1450	20241002	3.93	2645	-43.02	20240102	1450	3.93	20241002	2645	-43.02	20240102	1450	3.93	20241002	1.53	N	299170	100	30 억		199837	N	N	0	N	00	N
147	20241004	140952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	23	2	1.55	49357452	32908	16.60	1480	1514	1480	1924	1036	1480	1499.86	0.67	0	2095	1610	1544	1497	1431	1384	1521	1408	30	444	100	1030	1	1	30027963	451	15.66	1.12	12	0.11	96.00	1340.00	2645	20240102	-43.18	1450	20241002	3.66	2645	-43.18	20240102	1450	3.66	20241002	2645	-43.18	20240102	1450	3.66	20241002	1.53	N	299170	100	30 억		199837	N	N	0	N	00	N
148	20241004	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	27	2	1.82	47900813	31939	16.11	1480	1514	1480	1924	1036	1480	1499.76	0.67	0	2181	1610	1544	1497	1431	1384	1521	1408	30	444	100	1030	1	1	30027963	453	15.70	1.12	12	0.11	96.00	1340.00	2645	20240102	-43.02	1450	20241002	3.93	2645	-43.02	20240102	1450	3.93	20241002	2645	-43.02	20240102	1450	3.93	20241002	1.53	N	299170	100	30 억		199837	N	N	0	N	00	N
149	20241004	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	34	2	2.30	38695796	25833	13.03	1480	1514	1480	1924	1036	1480	1497.92	0.67	0	2169	1610	1544	1497	1431	1384	1521	1408	30	444	100	1030	1	1	30027963	455	15.77	1.13	12	0.09	96.00	1340.00	2645	20240102	-42.76	1450	20241002	4.41	2645	-42.76	20240102	1450	4.41	20241002	2645	-42.76	20240102	1450	4.41	20241002	1.53	N	299170	100	30 억		199837	N	N	0	N	00	N
150	20241004	110956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	24	2	1.62	31301851	20924	10.55	1480	1504	1480	1924	1036	1480	1495.98	0.67	0	1851	1610	1544	1497	1431	1384	1521	1408	30	444	100	1030	1	1	30027963	452	15.67	1.12	12	0.07	96.00	1340.00	2645	20240102	-43.14	1450	20241002	3.72	2645	-43.14	20240102	1450	3.72	20241002	2645	-43.14	20240102	1450	3.72	20241002	1.53	N	299170	100	30 억		199837	N	N	0	N	00	N
151	20241004	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	22	2	1.49	26722353	17877	9.02	1480	1502	1480	1924	1036	1480	1494.79	0.67	0	1851	1610	1544	1497	1431	1384	1521	1408	30	444	100	1030	1	1	30027963	451	15.65	1.12	12	0.06	96.00	1340.00	2645	20240102	-43.21	1450	20241002	3.59	2645	-43.21	20240102	1450	3.59	20241002	2645	-43.21	20240102	1450	3.59	20241002	1.53	N	299170	100	30 억		199837	N	N	0	N	00	N
152	20241004	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	4	2	0.27	1697878	1147	0.58	1480	1484	1480	1924	1036	1480	1480.28	0.67	0	-119	1610	1544	1497	1431	1384	1521	1408	30	444	100	1030	1	1	30027963	446	15.46	1.11	12	0.00	96.00	1340.00	2645	20240102	-43.89	1450	20241002	2.34	2645	-43.89	20240102	1450	2.34	20241002	2645	-43.89	20240102	1450	2.34	20241002	1.53	N	299170	100	30 억		199837	N	N	0	N	00	N
153	20241002	160953	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1480	-103	5	-6.51	296773104	197856	821.66	1534	1563	1450	2055	1109	1583	1500.21	0.66	0	1978	1687	1634	1597	1544	1507	1661	1571	30	472	100	1100	1	1	30027963	444	15.42	1.10	12	0.66	96.00	1340.00	2645	20240102	-44.05	1450	20241002	2.07	2645	-44.05	20240102	1450	2.07	20241002	2645	-44.05	20240102	1450	2.07	20241002	1.54	N	299170	100	30 억		197834	N	N	0	N	00	N
154	20241002	151004	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1481	-102	5	-6.44	271590266	180840	751.00	1534	1563	1450	2055	1109	1583	1501.83	0.66	0	4619	1687	1634	1597	1544	1507	1661	1571	30	472	100	1100	1	1	30027963	445	15.43	1.11	12	0.60	96.00	1340.00	2645	20240102	-44.01	1450	20241002	2.14	2645	-44.01	20240102	1450	2.14	20241002	2645	-44.01	20240102	1450	2.14	20241002	1.54	N	299170	100	30 억		197834	N	N	0	N	00	N
155	20241002	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-43	5	-2.72	81760211	53307	221.37	1534	1563	1529	2055	1109	1583	1533.76	0.66	0	-1136	1687	1634	1597	1544	1507	1661	1571	30	472	100	1100	1	1	30027963	462	16.04	1.15	12	0.18	96.00	1340.00	2645	20240102	-41.78	1461	20240805	5.41	2645	-41.78	20240102	1461	5.41	20240805	2645	-41.78	20240102	1461	5.41	20240805	1.54	N	299170	100	30 억		197834	N	N	0	N	00	N
156	20241002	130956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-42	5	-2.65	62889608	40979	170.18	1534	1563	1529	2055	1109	1583	1534.68	0.66	0	-768	1687	1634	1597	1544	1507	1661	1571	30	472	100	1100	1	1	30027963	463	16.05	1.15	12	0.14	96.00	1340.00	2645	20240102	-41.74	1461	20240805	5.48	2645	-41.74	20240102	1461	5.48	20240805	2645	-41.74	20240102	1461	5.48	20240805	1.54	N	299170	100	30 억		197834	N	N	0	N	00	N
157	20241002	120956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-38	5	-2.40	55458028	36146	150.11	1534	1563	1529	2055	1109	1583	1534.28	0.66	0	-793	1687	1634	1597	1544	1507	1661	1571	30	472	100	1100	1	1	30027963	464	16.09	1.15	12	0.12	96.00	1340.00	2645	20240102	-41.59	1461	20240805	5.75	2645	-41.59	20240102	1461	5.75	20240805	2645	-41.59	20240102	1461	5.75	20240805	1.54	N	299170	100	30 억		197834	N	N	0	N	00	N
158	20241002	110944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-44	5	-2.78	52701587	34358	142.68	1534	1563	1529	2055	1109	1583	1533.90	0.66	0	-571	1687	1634	1597	1544	1507	1661	1571	30	472	100	1100	1	1	30027963	462	16.03	1.15	12	0.11	96.00	1340.00	2645	20240102	-41.81	1461	20240805	5.34	2645	-41.81	20240102	1461	5.34	20240805	2645	-41.81	20240102	1461	5.34	20240805	1.54	N	299170	100	30 억		197834	N	N	0	N	00	N
159	20241002	100940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-44	5	-2.78	32997137	21511	89.33	1534	1563	1530	2055	1109	1583	1533.97	0.66	0	-724	1687	1634	1597	1544	1507	1661	1571	30	472	100	1100	1	1	30027963	462	16.03	1.15	12	0.07	96.00	1340.00	2645	20240102	-41.81	1461	20240805	5.34	2645	-41.81	20240102	1461	5.34	20240805	2645	-41.81	20240102	1461	5.34	20240805	1.54	N	299170	100	30 억		197834	N	N	0	N	00	N
160	20241002	090942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-45	5	-2.84	11404349	7427	30.84	1534	1563	1530	2055	1109	1583	1535.53	0.66	0	-1049	1687	1634	1597	1544	1507	1661	1571	30	472	100	1100	1	1	30027963	462	16.02	1.15	12	0.02	96.00	1340.00	2645	20240102	-41.85	1461	20240805	5.27	2645	-41.85	20240102	1461	5.27	20240805	2645	-41.85	20240102	1461	5.27	20240805	1.54	N	299170	100	30 억		197834	N	N	0	N	00	N